| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $144.80 | $146.70 | $143.15 | $145.93 | 1,817,400 |
December 29 2022 | $143.98 | $146.72 | $143.64 | $145.84 | 1,642,200 |
December 28 2022 | $149.86 | $150.53 | $145.24 | $145.45 | 1,576,200 |
December 27 2022 | $152.72 | $154.86 | $149.87 | $151.33 | 1,318,200 |
December 23 2022 | $147.59 | $152.02 | $147.08 | $151.73 | 1,172,700 |
December 22 2022 | $151.72 | $152.17 | $143.67 | $148.36 | 2,267,600 |
December 21 2022 | $150.48 | $153.21 | $149.01 | $153.10 | 1,714,100 |
December 20 2022 | $147.76 | $150.17 | $146.85 | $149.57 | 1,486,400 |
December 19 2022 | $153.27 | $153.35 | $147.93 | $148.18 | 1,759,800 |
December 16 2022 | $154.58 | $155.02 | $150.96 | $153.38 | 2,162,700 |
December 15 2022 | $157.92 | $157.92 | $154.70 | $156.29 | 1,695,200 |
December 14 2022 | $161.95 | $162.43 | $156.35 | $158.82 | 1,596,200 |
December 13 2022 | $160.39 | $162.16 | $159.35 | $160.76 | 1,511,400 |
December 12 2022 | $155.05 | $158.32 | $154.01 | $158.13 | 1,242,100 |
December 09 2022 | $158.14 | $159.29 | $153.47 | $154.27 | 2,187,200 |
December 08 2022 | $164.17 | $165.51 | $158.38 | $158.72 | 2,283,300 |
December 07 2022 | $159.28 | $165.05 | $159.26 | $163.86 | 1,662,500 |
December 06 2022 | $166.92 | $168.23 | $159.17 | $159.33 | 2,487,800 |
December 05 2022 | $169.98 | $171.47 | $166.49 | $167.71 | 1,417,400 |
December 02 2022 | $166.56 | $171.82 | $165.96 | $170.03 | 1,435,600 |
December 01 2022 | $171.97 | $173.34 | $170.40 | $170.82 | 1,303,300 |
November 30 2022 | $168.60 | $171.74 | $168.11 | $170.65 | 3,008,800 |
November 29 2022 | $167.18 | $168.43 | $166.16 | $168.01 | 1,439,500 |
November 28 2022 | $165.63 | $168.35 | $164.47 | $165.85 | 1,249,100 |
November 25 2022 | $168.65 | $171.58 | $167.90 | $168.43 | 701,300 |
